Intermediate Capital Group (ICG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intermediate Capital Group

Date Open High Low Close* Volume
18/12/2025 2,016.00p 2,052.00p 2,014.00p 2,044.00p 572768
17/12/2025 2,070.00p 2,073.35p 2,020.00p 2,024.00p 569995
16/12/2025 2,044.00p 2,056.10p 2,034.00p 2,056.00p 704335
15/12/2025 2,040.00p 2,078.00p 2,028.00p 2,054.00p 576624
12/12/2025 2,044.00p 2,056.00p 2,026.00p 2,028.00p 516941
11/12/2025 2,050.00p 2,055.00p 2,026.00p 2,028.00p 359115
10/12/2025 2,058.00p 2,076.00p 2,032.00p 2,038.00p 508002
09/12/2025 2,070.00p 2,088.00p 2,061.30p 2,070.00p 396505
08/12/2025 2,084.00p 2,084.00p 2,054.00p 2,072.00p 491631
05/12/2025 2,052.00p 2,098.00p 2,047.79p 2,084.00p 469465
04/12/2025 1,997.00p 2,052.00p 1,958.00p 2,052.00p 1411337
03/12/2025 2,050.00p 2,058.00p 1,991.00p 2,004.00p 501491
02/12/2025 2,052.00p 2,067.58p 2,044.00p 2,046.00p 1297872
01/12/2025 2,068.00p 2,068.80p 2,041.43p 2,056.00p 687346
28/11/2025 2,082.00p 2,092.00p 2,076.00p 2,076.00p 367538
27/11/2025 2,082.00p 2,092.00p 2,064.00p 2,076.00p 335166
26/11/2025 2,058.00p 2,078.00p 2,044.00p 2,062.00p 693709
25/11/2025 2,032.00p 2,056.00p 2,016.00p 2,054.00p 577862
24/11/2025 2,026.00p 2,052.00p 2,024.00p 2,036.00p 931430
21/11/2025 2,008.00p 2,030.00p 1,999.00p 2,008.00p 879071
20/11/2025 2,086.00p 2,102.00p 2,038.00p 2,038.00p 1142872
19/11/2025 2,050.00p 2,070.00p 1,984.00p 2,054.00p 2722615
18/11/2025 2,098.00p 2,100.00p 1,965.00p 1,973.00p 2280472
17/11/2025 1,918.00p 1,932.00p 1,889.00p 1,889.00p 2426843
14/11/2025 1,913.00p 1,928.00p 1,882.00p 1,916.00p 916254
13/11/2025 1,985.00p 1,991.00p 1,935.00p 1,939.00p 406318
12/11/2025 1,984.00p 1,992.00p 1,963.00p 1,981.00p 1252096
11/11/2025 1,975.00p 1,985.00p 1,954.00p 1,982.00p 526602
10/11/2025 1,978.00p 1,985.00p 1,957.00p 1,957.00p 326870
07/11/2025 1,958.00p 1,968.00p 1,927.00p 1,933.00p 464944
06/11/2025 1,985.00p 1,997.00p 1,948.00p 1,948.00p 675438
05/11/2025 1,949.00p 1,996.00p 1,945.00p 1,987.00p 1024482
04/11/2025 1,918.00p 1,960.00p 1,893.00p 1,960.00p 670613
03/11/2025 1,938.00p 1,956.00p 1,921.00p 1,939.00p 422379
31/10/2025 1,941.00p 1,948.00p 1,925.00p 1,931.00p 900226
30/10/2025 1,956.00p 1,960.00p 1,940.00p 1,942.00p 780286
29/10/2025 1,978.00p 1,991.00p 1,959.00p 1,959.00p 821031
28/10/2025 1,987.00p 1,994.00p 1,959.00p 1,970.00p 397607
27/10/2025 1,990.00p 1,991.00p 1,963.00p 1,985.00p 549319
24/10/2025 1,974.00p 1,981.00p 1,947.00p 1,981.00p 454456
23/10/2025 1,959.00p 1,989.00p 1,950.00p 1,957.00p 707976
22/10/2025 1,962.00p 1,973.00p 1,936.00p 1,956.00p 838008
21/10/2025 1,940.00p 1,961.00p 1,920.00p 1,951.00p 882906
20/10/2025 1,916.00p 1,938.00p 1,899.00p 1,938.00p 3866245
17/10/2025 1,964.00p 1,970.00p 1,882.00p 1,929.00p 1724693
16/10/2025 2,058.00p 2,062.00p 2,022.00p 2,042.00p 680760
15/10/2025 2,092.00p 2,100.00p 2,035.65p 2,056.00p 1672723
14/10/2025 2,118.00p 2,118.00p 2,074.00p 2,100.00p 644141
13/10/2025 2,120.00p 2,144.00p 2,112.00p 2,122.00p 1903569
10/10/2025 2,194.00p 2,194.00p 2,122.00p 2,122.00p 2445858
09/10/2025 2,204.00p 2,214.00p 2,178.00p 2,184.00p 1143036
08/10/2025 2,268.00p 2,276.00p 2,156.00p 2,176.00p 1871756
07/10/2025 2,290.00p 2,298.00p 2,268.00p 2,272.00p 1594356
06/10/2025 2,302.00p 2,310.00p 2,268.00p 2,294.00p 426154
03/10/2025 2,288.00p 2,304.00p 2,276.00p 2,300.00p 442337
02/10/2025 2,258.00p 2,312.00p 2,234.00p 2,268.00p 598108
01/10/2025 2,212.00p 2,232.00p 2,190.00p 2,214.00p 702775
30/09/2025 2,242.00p 2,254.00p 2,222.00p 2,226.00p 919866
29/09/2025 2,236.00p 2,250.91p 2,214.00p 2,236.00p 682388
26/09/2025 2,212.00p 2,224.00p 2,197.00p 2,214.00p 343704
25/09/2025 2,244.00p 2,244.00p 2,182.00p 2,212.00p 396211
24/09/2025 2,276.00p 2,278.00p 2,228.00p 2,246.00p 396233
23/09/2025 2,292.00p 2,300.00p 2,268.00p 2,268.00p 802066
22/09/2025 2,294.00p 2,300.00p 2,265.60p 2,282.00p 292017
19/09/2025 2,340.00p 2,340.00p 2,288.00p 2,296.00p 1575934
18/09/2025 2,266.00p 2,332.00p 2,262.00p 2,332.00p 554918
17/09/2025 2,248.00p 2,276.00p 2,240.00p 2,262.00p 491703
16/09/2025 2,262.00p 2,292.00p 2,262.00p 2,238.00p 670084
15/09/2025 2,262.00p 2,316.00p 2,260.00p 2,292.00p 2657852
12/09/2025 2,266.00p 2,274.00p 2,238.00p 2,250.00p 487451
11/09/2025 2,194.00p 2,202.00p 2,194.00p 2,262.00p 1239062
10/09/2025 2,194.00p 2,223.33p 2,188.00p 2,202.00p 695305
09/09/2025 2,198.00p 2,205.85p 2,176.00p 2,190.00p 617583
08/09/2025 2,156.00p 2,188.00p 2,154.00p 2,192.00p 516947
05/09/2025 2,176.00p 2,182.00p 2,138.00p 2,150.00p 843749
04/09/2025 2,154.00p 2,172.00p 2,140.00p 2,162.00p 537939
03/09/2025 2,138.00p 2,164.00p 2,122.00p 2,162.00p 1301345
02/09/2025 2,192.00p 2,216.00p 2,110.00p 2,134.00p 360728
01/09/2025 2,180.00p 2,184.00p 2,148.00p 2,182.00p 207992
29/08/2025 2,180.00p 2,194.00p 2,174.00p 2,182.00p 373610
28/08/2025 2,194.00p 2,202.00p 2,174.00p 2,192.00p 223615
27/08/2025 2,172.00p 2,180.00p 2,156.00p 2,182.00p 288314
26/08/2025 2,192.00p 2,192.00p 2,139.72p 2,168.00p 1204560
22/08/2025 2,158.00p 2,216.00p 2,150.77p 2,208.00p 257673
21/08/2025 2,162.00p 2,172.00p 2,142.00p 2,168.00p 340473
20/08/2025 2,184.00p 2,192.00p 2,160.00p 2,162.00p 663648
19/08/2025 2,178.00p 2,208.00p 2,176.00p 2,200.00p 361478
18/08/2025 2,174.00p 2,188.00p 2,170.00p 2,178.00p 352690
15/08/2025 2,192.00p 2,202.00p 2,170.00p 2,174.00p 278321
14/08/2025 2,170.00p 2,184.00p 2,156.00p 2,174.00p 217724
13/08/2025 2,220.00p 2,220.00p 2,170.00p 2,174.00p 213892
12/08/2025 2,188.00p 2,202.00p 2,162.00p 2,180.00p 302943
11/08/2025 2,144.00p 2,202.00p 2,144.00p 2,178.00p 252779
08/08/2025 2,154.00p 2,192.00p 2,146.00p 2,190.00p 1686465
07/08/2025 2,160.00p 2,184.00p 2,150.00p 2,152.00p 830842
06/08/2025 2,146.00p 2,156.00p 2,118.00p 2,150.00p 324610
05/08/2025 2,106.00p 2,152.00p 2,106.00p 2,122.00p 285322
04/08/2025 2,104.00p 2,148.00p 2,104.00p 2,128.00p 828404
01/08/2025 2,158.00p 2,176.00p 2,099.16p 2,120.00p 676435
31/07/2025 2,170.00p 2,188.00p 2,156.00p 2,178.00p 1026499
30/07/2025 2,128.00p 2,170.00p 2,110.00p 2,162.00p 2489671
29/07/2025 2,148.00p 2,166.00p 2,134.00p 2,146.00p 378579
28/07/2025 2,176.00p 2,188.00p 2,146.00p 2,150.00p 2120455
25/07/2025 2,138.00p 2,152.00p 2,116.00p 2,146.00p 337229
24/07/2025 2,132.00p 2,154.00p 2,118.80p 2,148.00p 545135
23/07/2025 2,148.00p 2,148.00p 2,120.00p 2,122.00p 959446
22/07/2025 2,168.00p 2,172.00p 2,106.00p 2,112.00p 747089
21/07/2025 2,154.00p 2,172.00p 2,148.00p 2,170.00p 567830
18/07/2025 2,130.00p 2,156.00p 2,114.00p 2,156.00p 1889758
17/07/2025 2,088.00p 2,110.00p 2,044.00p 2,106.00p 842093
16/07/2025 2,068.00p 2,076.00p 1,959.00p 2,044.00p 883151
15/07/2025 1,998.00p 2,024.00p 1,977.00p 1,977.00p 729454
14/07/2025 1,980.00p 2,000.00p 1,975.00p 1,989.00p 286792
11/07/2025 2,002.00p 2,008.00p 1,985.00p 2,002.00p 307805
10/07/2025 1,988.00p 2,012.10p 1,978.00p 2,012.00p 533753
09/07/2025 1,957.00p 1,984.00p 1,937.00p 1,967.00p 304319
08/07/2025 1,929.00p 1,949.00p 1,929.00p 1,949.00p 716524
07/07/2025 1,926.00p 1,947.00p 1,923.00p 1,933.00p 258815
04/07/2025 1,946.00p 1,947.00p 1,915.00p 1,920.00p 346199
03/07/2025 1,932.00p 1,972.00p 1,932.00p 1,960.00p 442768
02/07/2025 1,942.00p 1,955.60p 1,897.00p 1,924.00p 1110140
01/07/2025 1,922.00p 1,932.00p 1,899.36p 1,928.00p 893454
30/06/2025 1,986.00p 1,995.00p 1,923.63p 1,928.00p 1346307
27/06/2025 1,990.00p 2,012.00p 1,987.00p 2,012.00p 526635
26/06/2025 1,972.00p 1,991.00p 1,965.00p 1,984.00p 554493
25/06/2025 1,998.00p 2,006.00p 1,953.00p 1,963.00p 646697
24/06/2025 1,953.00p 1,987.00p 1,948.00p 1,987.00p 1208500
23/06/2025 1,900.00p 1,920.00p 1,873.00p 1,911.00p 2034886
20/06/2025 1,951.00p 1,964.00p 1,932.00p 1,932.00p 1880624
19/06/2025 1,937.00p 1,955.00p 1,924.00p 1,931.00p 895954
18/06/2025 1,940.00p 1,973.00p 1,939.00p 1,961.00p 571911
17/06/2025 1,917.00p 1,969.00p 1,917.00p 1,937.00p 1026164
16/06/2025 1,919.00p 1,974.00p 1,919.00p 1,963.00p 633273
13/06/2025 1,925.00p 1,953.00p 1,915.00p 1,921.00p 1714647
12/06/2025 2,000.00p 2,000.00p 1,947.00p 1,971.00p 993076
11/06/2025 2,034.00p 2,058.67p 2,028.00p 2,042.00p 560058
10/06/2025 2,016.00p 2,048.72p 2,012.00p 2,036.00p 574864
09/06/2025 2,032.00p 2,034.00p 2,010.00p 2,024.00p 279750
06/06/2025 1,989.00p 2,026.00p 1,989.00p 2,014.00p 391656
05/06/2025 2,010.00p 2,026.00p 1,980.00p 2,018.00p 604642
04/06/2025 2,000.00p 2,018.00p 1,986.53p 2,014.00p 2604846
03/06/2025 1,995.00p 2,012.00p 1,967.41p 1,991.00p 948248
02/06/2025 2,000.00p 2,022.00p 1,963.73p 1,990.00p 391040
30/05/2025 2,012.00p 2,038.00p 2,002.00p 2,006.00p 790753
29/05/2025 2,086.00p 2,086.00p 2,016.00p 2,020.00p 1052401
28/05/2025 2,018.00p 2,062.00p 2,012.00p 2,050.00p 1083498
27/05/2025 1,993.00p 2,042.00p 1,962.00p 2,020.00p 879927
23/05/2025 2,000.00p 2,032.00p 1,919.00p 1,958.00p 1156293
22/05/2025 2,038.00p 2,070.00p 1,982.00p 1,982.00p 1234122
21/05/2025 2,150.00p 2,166.00p 2,040.00p 2,068.00p 1212425
20/05/2025 2,070.00p 2,072.00p 2,034.00p 2,054.00p 1293130
19/05/2025 2,022.00p 2,056.00p 2,016.00p 2,056.00p 592784
16/05/2025 2,036.00p 2,078.00p 2,036.00p 2,038.00p 2593964
15/05/2025 2,022.00p 2,046.00p 2,013.20p 2,040.00p 2712149
14/05/2025 2,072.00p 2,088.00p 2,026.00p 2,036.00p 960601
13/05/2025 2,056.00p 2,072.00p 2,038.00p 2,068.00p 716548
12/05/2025 1,993.00p 2,086.00p 1,976.00p 2,060.00p 1745416
09/05/2025 1,979.00p 1,983.00p 1,962.00p 1,962.00p 940367
08/05/2025 1,949.00p 2,006.00p 1,945.00p 1,976.00p 914801
07/05/2025 1,920.00p 1,941.00p 1,907.00p 1,925.00p 5396536
06/05/2025 1,923.00p 1,936.00p 1,889.00p 1,917.00p 8350549
02/05/2025 1,917.00p 1,942.00p 1,908.00p 1,927.00p 1921330
01/05/2025 1,876.00p 1,916.00p 1,867.00p 1,908.00p 243635
30/04/2025 1,879.00p 1,897.00p 1,853.00p 1,876.00p 955982
29/04/2025 1,869.00p 1,885.00p 1,860.00p 1,875.00p 443521
28/04/2025 1,882.00p 1,900.00p 1,849.00p 1,860.00p 1273052
25/04/2025 1,866.00p 1,884.00p 1,842.00p 1,880.00p 631322
24/04/2025 1,800.00p 1,840.00p 1,781.00p 1,840.00p 2028558
23/04/2025 1,786.00p 1,836.00p 1,749.00p 1,805.00p 1293876
22/04/2025 1,748.00p 1,754.00p 1,711.00p 1,748.00p 931148
17/04/2025 1,752.00p 1,763.00p 1,725.00p 1,761.00p 523219
16/04/2025 1,796.00p 1,797.50p 1,739.00p 1,756.00p 850998
15/04/2025 1,761.00p 1,817.00p 1,755.00p 1,816.00p 1160776
14/04/2025 1,714.00p 1,757.00p 1,704.00p 1,750.00p 520244
11/04/2025 1,692.00p 1,696.00p 1,632.00p 1,673.00p 560385
10/04/2025 1,741.00p 1,798.00p 1,678.00p 1,683.00p 2512141
09/04/2025 1,588.00p 1,618.00p 1,539.00p 1,569.00p 1030231
08/04/2025 1,644.00p 1,693.00p 1,618.00p 1,651.00p 1463787
07/04/2025 1,593.00p 1,715.00p 1,546.00p 1,609.00p 1388736
04/04/2025 1,803.00p 1,822.00p 1,668.00p 1,710.00p 2767264
03/04/2025 1,951.00p 1,971.00p 1,797.00p 1,823.00p 1118175
02/04/2025 1,969.00p 1,999.00p 1,949.00p 1,985.00p 482948
01/04/2025 1,976.00p 2,006.00p 1,966.00p 1,986.00p 526471
31/03/2025 2,002.00p 2,008.00p 1,939.00p 1,954.00p 496833
28/03/2025 2,030.00p 2,050.00p 2,008.80p 2,022.00p 324721
27/03/2025 2,032.00p 2,042.00p 2,012.00p 2,036.00p 670860
26/03/2025 2,072.00p 2,082.00p 2,042.00p 2,048.00p 458909
25/03/2025 2,056.00p 2,088.00p 2,042.00p 2,066.00p 285970
24/03/2025 2,082.00p 2,082.20p 2,034.00p 2,056.00p 487817
21/03/2025 2,084.00p 2,084.00p 2,044.00p 2,066.00p 1150811
20/03/2025 2,088.00p 2,108.00p 2,052.00p 2,098.00p 368499
19/03/2025 2,066.00p 2,086.00p 2,048.00p 2,082.00p 1817559
18/03/2025 2,088.00p 2,106.00p 2,052.00p 2,066.00p 400831
17/03/2025 2,070.00p 2,080.00p 2,028.00p 2,068.00p 402194
14/03/2025 2,044.00p 2,076.00p 2,032.00p 2,068.00p 721352
13/03/2025 2,072.00p 2,092.00p 2,038.00p 2,038.00p 660271
12/03/2025 2,024.00p 2,092.00p 2,016.00p 2,090.00p 3086253
11/03/2025 2,012.00p 2,040.00p 1,981.00p 2,022.00p 1255398
10/03/2025 2,140.00p 2,148.00p 1,987.00p 2,004.00p 3610331
07/03/2025 2,150.00p 2,164.00p 2,124.00p 2,128.00p 1120763

*Close Price adjusted for both dividends and splits